Vidrala SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	68.400	68.800	67.900	68.400	50.062	35,800
2022-05-05	70.000	71.200	68.400	68.400	50.062	43,306
2022-05-04	67.900	69.400	67.500	68.700	50.281	41,596
2022-05-03	69.900	69.900	67.500	67.800	49.623	47,712
2022-05-02	68.200	69.800	67.800	68.900	50.428	40,909
2022-04-29	67.700	68.900	66.500	68.300	49.989	32,948
2022-04-28	67.700	69.000	65.900	66.300	48.525	83,017
2022-04-27	66.100	70.500	65.300	69.000	50.501	120,712
2022-04-26	66.700	68.000	65.900	66.100	48.379	25,487
2022-04-25	67.500	68.000	66.000	66.500	48.671	43,108
2022-04-22	67.200	68.400	67.000	68.300	49.989	51,302
2022-04-21	65.600	69.400	65.500	69.000	50.501	112,801
2022-04-20	64.000	65.200	63.500	64.900	47.500	68,139
2022-04-19	64.800	64.800	62.800	64.000	46.842	41,238
2022-04-14	63.800	64.200	62.800	63.600	46.549	36,892
2022-04-13	63.100	63.500	62.600	62.800	45.963	26,773
2022-04-12	63.500	64.000	62.500	63.400	46.402	27,517
2022-04-11	64.200	64.200	62.500	63.300	46.329	38,094
2022-04-08	65.000	65.500	63.200	64.000	46.842	67,405
2022-04-07	65.500	65.500	64.600	65.100	47.647	74,385
2022-04-06	65.900	65.900	64.400	64.600	47.281	55,747
2022-04-05	65.900	65.900	64.400	65.400	47.866	48,240
2022-04-04	64.300	65.300	63.500	65.000	47.573	30,589
2022-04-01	64.500	64.500	63.400	63.700	46.622	30,982
2022-03-31	65.100	65.100	63.600	63.700	46.622	75,788
2022-03-30	64.900	65.700	64.000	64.200	46.988	67,840
2022-03-29	64.800	64.900	63.700	64.800	47.427	121,613
2022-03-28	64.300	65.100	63.400	63.700	46.622	45,620
2022-03-25	64.100	64.800	64.000	64.500	47.208	45,916
2022-03-24	63.800	64.400	63.300	64.200	46.988	36,441
2022-03-23	66.200	66.500	63.700	63.800	46.695	55,461
2022-03-22	65.300	66.200	64.700	66.000	48.305	42,007
2022-03-21	65.400	65.700	64.500	64.800	47.427	58,664
2022-03-18	64.700	65.000	63.900	64.500	47.208	30,875
2022-03-17	65.500	66.600	64.000	64.600	47.281	59,397
2022-03-16	63.300	65.100	62.900	64.900	47.500	59,949
2022-03-15	65.400	65.600	62.300	62.300	45.597	46,398
2022-03-14	63.700	65.600	63.000	65.200	47.720	64,799
2022-03-11	63.000	63.600	62.500	63.000	46.110	92,113
2022-03-10	62.400	63.700	61.900	62.800	45.963	80,493
2022-03-09	63.400	63.500	62.000	62.300	45.597	61,396
2022-03-08	61.800	64.400	61.800	62.400	45.671	49,346
2022-03-07	62.400	64.000	60.500	63.000	46.110	83,500
2022-03-04	64.000	64.100	62.300	62.500	45.744	72,030
2022-03-03	67.000	67.500	64.200	64.200	46.988	48,179
2022-03-02	70.300	70.300	67.100	67.600	49.476	55,154
2022-03-01	71.000	71.000	68.200	68.200	49.916	35,185
2022-02-28	68.800	70.100	67.800	68.900	50.428	47,827
2022-02-25	69.800	70.200	67.200	69.900	51.160	57,418
2022-02-24	68.100	69.100	66.100	67.500	49.403	73,086
2022-02-23	69.000	70.700	69.000	69.000	50.501	23,425
2022-02-22	70.300	70.800	69.200	69.200	50.647	36,690
2022-02-21	71.700	72.000	70.200	70.400	51.526	16,680
2022-02-18	72.300	72.400	71.400	71.500	52.331	16,593
2022-02-17	73.500	73.600	71.900	72.300	52.916	27,278
2022-02-16	75.400	75.400	73.300	73.300	53.648	19,475
2022-02-15	71.900	74.100	71.500	73.500	53.795	28,595
2022-02-14	74.500	74.500	72.100	72.500	53.063	31,591
2022-02-11	75.900	75.900	74.100	74.900	54.819	26,791
2022-02-10	75.200	76.600	75.000	76.000	55.007	26,238

← NewerPage 20 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.4687 EUR
2026-02-11	1.2318 EUR
2025-07-11	0.4261 EUR
2025-02-12	1.1198 EUR
2024-07-11	0.3874 EUR
2024-07-10	4.0000 EUR
2024-02-13	1.0180 EUR
2023-07-12	0.3369 EUR
2023-04-20	0.2894 EUR
2023-02-13	0.8852 EUR
2022-09-22	0.1823 EUR
2022-07-12	0.3209 EUR
2022-02-11	0.8430 EUR
2021-07-12	0.3209 EUR
2021-02-11	0.8430 EUR
2020-07-10	0.3209 EUR
2020-02-12	0.8430 EUR
2019-07-10	0.2917 EUR
2019-02-12	0.7664 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.